AMTD Digital Inc. - HKD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.61	1.66	1.66	1.72	1.61	328,688
February 19, 2026	1.59	1.65	1.65	1.65	1.59	223,700
February 18, 2026	1.6	1.63	1.63	1.65	1.57	254,516
February 17, 2026	1.52	1.62	1.62	1.65	1.51	441,534
February 13, 2026	1.48	1.59	1.59	1.63	1.46	512,925
February 12, 2026	1.45	1.48	1.48	1.5	1.41	294,800
February 11, 2026	1.5	1.5	1.5	1.52	1.43	223,700
February 10, 2026	1.65	1.5	1.5	1.65	1.5	340,137
February 09, 2026	1.41	1.54	1.54	1.57	1.41	460,100
February 06, 2026	1.5	1.45	1.45	1.53	1.42	399,051
February 05, 2026	1.32	1.52	1.52	1.63	1.28	1.26M
February 04, 2026	1.35	1.36	1.36	1.38	1.32	347,600
February 03, 2026	1.37	1.36	1.36	1.38	1.33	207,480
February 02, 2026	1.31	1.35	1.35	1.39	1.31	244,800
January 30, 2026	1.33	1.37	1.37	1.37	1.31	229,900
January 29, 2026	1.44	1.34	1.34	1.44	1.33	355,700
January 28, 2026	1.38	1.39	1.39	1.42	1.37	198,402
January 27, 2026	1.4	1.39	1.39	1.4	1.35	301,689
January 26, 2026	1.39	1.41	1.41	1.43	1.38	151,900
January 23, 2026	1.42	1.41	1.41	1.45	1.41	132,714
January 22, 2026	1.4	1.45	1.45	1.45	1.4	220,908
January 21, 2026	1.39	1.42	1.42	1.42	1.36	356,500
January 20, 2026	1.41	1.39	1.39	1.42	1.39	141,440
January 16, 2026	1.42	1.42	1.42	1.44	1.4	189,641
January 15, 2026	1.45	1.43	1.43	1.45	1.41	151,883
January 14, 2026	1.39	1.43	1.43	1.43	1.39	220,500
January 13, 2026	1.45	1.39	1.39	1.45	1.39	205,438
January 12, 2026	1.4	1.42	1.42	1.43	1.38	184,737
January 09, 2026	1.4	1.41	1.41	1.43	1.39	233,939
January 08, 2026	1.4	1.39	1.39	1.44	1.37	354,600
January 07, 2026	1.36	1.38	1.38	1.38	1.35	113,600
January 06, 2026	1.38	1.37	1.37	1.38	1.35	144,019
January 05, 2026	1.35	1.37	1.37	1.39	1.34	325,022
January 02, 2026	1.34	1.34	1.34	1.39	1.3	403,955
December 31, 2025	1.28	1.27	1.27	1.3	1.26	347,156
December 30, 2025	1.35	1.28	1.28	1.35	1.26	363,600
December 29, 2025	1.32	1.3	1.3	1.36	1.3	382,627
December 26, 2025	1.37	1.33	1.33	1.38	1.33	302,527
December 24, 2025	1.35	1.36	1.36	1.39	1.35	156,900
December 23, 2025	1.41	1.35	1.35	1.41	1.35	179,939
December 22, 2025	1.41	1.38	1.38	1.41	1.37	208,603
December 19, 2025	1.36	1.36	1.36	1.39	1.35	147,803
December 18, 2025	1.34	1.35	1.35	1.39	1.34	265,600
December 17, 2025	1.39	1.37	1.37	1.43	1.33	488,055
December 16, 2025	1.34	1.41	1.41	1.41	1.34	356,144
December 15, 2025	1.45	1.35	1.35	1.46	1.34	807,200
December 12, 2025	1.51	1.45	1.45	1.52	1.45	505,344
December 11, 2025	1.52	1.5	1.5	1.55	1.5	291,119
December 10, 2025	1.51	1.55	1.55	1.6	1.5	688,942
December 09, 2025	1.51	1.56	1.56	1.56	1.5	230,532
December 08, 2025	1.61	1.54	1.54	1.61	1.51	739,151
December 05, 2025	1.56	1.55	1.55	1.57	1.51	542,530
December 04, 2025	1.58	1.62	1.62	1.62	1.5	455,793
December 03, 2025	1.5	1.55	1.55	1.55	1.5	377,700
December 02, 2025	1.53	1.56	1.56	1.56	1.47	399,800
December 01, 2025	1.63	1.53	1.53	1.63	1.52	447,342
November 28, 2025	1.5	1.61	1.61	1.65	1.5	559,812
November 26, 2025	1.47	1.55	1.55	1.55	1.47	348,209
November 25, 2025	1.48	1.51	1.51	1.53	1.47	319,535
November 24, 2025	1.5	1.53	1.53	1.53	1.46	378,303

AMTD Digital Inc. (HKD) NYSE